SLV - Options Database

SLV

iShares Silver Trust

$44.67 -5.51%

(10/30 09:50) ◀

Friday, October 30, 2026 (9:55am)

▶ (10/30 10:00)

◀ 10/30 09:55 ▶

Option Volume

Detail

ℹ

Current (10/30 9:55am) 67,976

Calls: 41,004 (60%)

Puts: 26,972 (40%)

Prior (10/29) 41,098

Calls: 22,893 (56%)

Puts: 18,205 (44%)

Current vs Prior +65.40%

Calls: +79.11% (Calls)

Puts: +48.16% (Puts)

Prior 7-Day Total 1,274,493

Calls: 747,483 (59%)

Puts: 527,010 (41%)

Prior 7-Day Average 182,070

Calls: 106,783 (59%)

Puts: 75,287 (41%)

Current vs Prior 7-Day Avg -62.66%

Calls: -61.60%

Puts: -64.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:55am) $8.22M

Calls: $1.52M (18%)

Puts: $6.70M (82%)

Prior (10/29) $4.26M

Calls: $1.35M (32%)

Puts: $2.92M (68%)

Current vs Prior +92.83%

Calls: +12.94%

Puts: +129.70%

Prior 7-Day Total $171.70M

Calls: $62.29M (36%)

Puts: $109.41M (64%)

Prior 7-Day Average $24.53M

Calls: $8.90M (36%)

Puts: $15.63M (64%)

Current vs Prior 7-Day Avg -66.51%

Calls: -82.92%

Puts: -57.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:55am) 0.66

Prior (10/29) 0.80

Current vs Prior -17.28%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -3.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:55am) 1,185,833

Calls: 892,191 (75%)

Puts: 293,642 (25%)

Prior (10/29) 1,149,742

Calls: 860,507 (75%)

Puts: 289,235 (25%)

Current vs Prior +3.14%

Prior 7-Day Total 7,920,912

Calls: 5,929,922 (75%)

Puts: 1,990,990 (25%)

Prior 7-Day Average 1,131,558

Calls: 847,131 (75%)

Puts: 284,427 (25%)

Current vs Prior 7-Day Avg +4.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.78% | 3.51%2.78% | 6.31%10.03% | 13.99%

Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%

Current vs Prior +6.70% | +2.58%+6.70% | +12.63%+19.74% | +11.55%

Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%

Current vs 7-Day Avg +16.47% | +3.35%-3.33% | +15.52%+32.19% | +17.48%

Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%

Current vs 7-Day Eod +6.70% | +2.58%+6.70% | +12.63%+19.74% | +11.55%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.04% | 10.88%

Calls: 11.69% | 12.00%

Puts: 6.38% | 9.76%

Prior 9.76% | 9.24%

Calls: 10.00% | 7.50%

Puts: 9.52% | 10.98%

Current vs Prior -7.38% | +17.75%

Prior 7-Day Avg 12.45% | 8.89%

Calls: 14.85% | 8.44%

Puts: 10.04% | 9.34%

Current vs 7-Day Avg -27.40% | +22.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($6.70M) vs calls ($1.52M). Elevated premium activity with dollar volume up 93% vs prior. Above-average activity with volume up 65% vs prior. Bullish P/C ratio of 0.66.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BEARISH	BULLISH	BULLISH
09:50	BEARISH	BULLISH	BULLISH
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 347 of results (avg 4.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 6	1.38	1.39	$1.38	0.7%	80	0.54	--
$50.00	Nov 27	0.56	0.57	$0.56	1.8%	244	0.20	1.3K
$46.00	Dec 4	1.88	1.92	$1.90	2.1%	41	0.44	16
$36.00	Nov 20	8.85	9.05	$8.95	2.2%	--	0.92	13
$36.00	Nov 11	8.70	8.90	$8.80	2.3%	--	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	2.07	2.10	$2.09	1.4%	623	0.50	14.4K
$40.00	Nov 27	0.68	0.69	$0.69	1.4%	20	0.19	842
$53.50	Oct 30	8.75	8.90	$8.82	1.7%	6	1.00	9
$50.00	Nov 20	5.60	5.70	$5.65	1.8%	2.6K	0.83	24.4K
$53.00	Nov 13	8.30	8.45	$8.38	1.8%	3	0.95	452

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.49, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.15	0.16	$0.16	6.3%	3.2K	0.34	452
$46.50	Nov 2	0.11	0.13	$0.12	16.7%	192	0.14	61
$47.00	Nov 2	0.07	0.08	$0.08	12.5%	403	0.10	339
$46.00	Nov 2	0.18	0.20	$0.19	10.5%	332	0.21	63
$44.00	Oct 30	0.73	0.82	$0.77	11.7%	82	0.81	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.08	0.09	$0.09	11.1%	4.2K	0.19	2.8K
$45.00	Oct 30	0.45	0.48	$0.47	6.4%	506	0.66	6.6K
$43.00	Nov 2	0.18	0.19	$0.19	5.3%	435	0.18	227
$44.00	Nov 2	0.37	0.40	$0.39	7.7%	83	0.34	219
$44.50	Nov 2	0.55	0.59	$0.57	7.0%	277	0.45	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	6.60	6.80	$6.70	3.0%	--	1.00	14
$39.00	Nov 2	5.60	5.80	$5.70	3.5%	--	1.00	23
$40.00	Nov 2	4.60	4.80	$4.70	4.3%	1	1.00	27
$40.00	Oct 30	4.60	4.75	$4.68	3.2%	6	0.99	73
$41.00	Nov 2	3.65	3.80	$3.72	4.0%	--	0.95	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 30	2.75	2.88	$2.82	4.6%	38	1.00	1.4K
$48.00	Oct 30	3.25	3.35	$3.30	3.0%	114	1.00	2.2K
$48.50	Oct 30	3.75	3.90	$3.83	3.9%	22	1.00	637
$49.00	Oct 30	4.25	4.40	$4.33	3.5%	66	1.00	2.6K
$49.50	Oct 30	4.75	4.90	$4.83	3.1%	126	1.00	644

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 64.4K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	0.41	0.42	$0.42	2.4%	3.9K	0.17	12.0K
$49.00	Nov 20	0.54	0.58	$0.56	7.1%	3.3K	0.21	3.5K
$45.00	Oct 30	0.15	0.16	$0.16	6.3%	3.2K	0.34	452
$50.50	Nov 20	0.34	0.36	$0.35	5.7%	3.0K	0.14	1.4K
$50.00	Nov 6	0.10	0.11	$0.11	9.1%	2.9K	0.07	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	3.95	4.05	$4.00	2.5%	4.5K	0.73	22.2K
$44.00	Oct 30	0.08	0.09	$0.09	11.1%	4.2K	0.19	2.8K
$50.00	Nov 20	5.60	5.70	$5.65	1.8%	2.6K	0.83	24.4K
$47.00	Oct 30	2.26	2.37	$2.32	4.7%	1.7K	0.95	3.6K
$43.00	Nov 6	0.65	0.68	$0.67	4.5%	934	0.29	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 41.6%, max 56.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Oct 30	Dec 4	67.3%	43.1%	56.3%	93	36
$45.00	Oct 30	Dec 11	58.3%	45.7%	27.5%	3.2K	452

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Oct 30	Dec 11	67.3%	43.4%	55.2%	4.2K	2.8K
$45.00	Oct 30	Dec 11	58.3%	45.7%	27.5%	509	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 1.94, avg 2.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$45.00	Dec 11	$3.22	$1.78	$3.22	78%	0.55	$43.22
$51.50	$53.50	Dec 11	$0.20	$1.80	$0.20	19%	9.00	$51.70
$49.00	$50.00	Dec 11	$0.19	$0.81	$0.19	29%	4.26	$49.19
$45.00	$49.00	Dec 11	$1.45	$2.55	$1.45	51%	1.76	$46.45
$48.00	$48.50	Dec 4	$0.12	$0.38	$0.12	32%	3.17	$48.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.50	$53.00	Nov 13	$0.17	$0.33	$0.17	95%	1.94	$53.33
$49.00	$48.50	Dec 11	$0.11	$0.39	$0.11	70%	3.55	$48.89
$46.50	$46.00	Nov 13	$0.27	$0.23	$0.27	65%	0.85	$46.23
$47.50	$47.00	Dec 11	$0.27	$0.23	$0.27	63%	0.85	$47.23
$40.00	$37.00	Nov 9	$0.12	$2.88	$0.12	11%	24.00	$39.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.50, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Oct 30	$0.13	$0.13	$0.87	66%	0.15	$45.13
$45.00	$45.50	Nov 2	$0.19	$0.19	$0.31	57%	0.61	$45.19
$45.50	$46.00	Nov 2	$0.13	$0.13	$0.37	69%	0.35	$45.63
$45.00	$45.50	Nov 4	$0.22	$0.22	$0.28	54%	0.79	$45.22
$45.00	$45.50	Nov 6	$0.23	$0.23	$0.27	52%	0.85	$45.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$1.33	$1.33	$2.67	57%	0.50	$42.67
$44.00	$40.00	Dec 4	$1.21	$1.21	$2.79	57%	0.43	$42.79
$44.00	$40.00	Nov 27	$1.13	$1.13	$2.87	57%	0.39	$42.87
$43.00	$42.00	Nov 2	$0.10	$0.10	$0.90	82%	0.11	$42.90
$43.00	$42.50	Nov 9	$0.14	$0.14	$0.36	69%	0.39	$42.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.34, cheapest $0.35)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.35	58.3%	38.9%
$43.50	Nov 4	Nov 9	$0.31	50.1%	47.3%
$44.50	Nov 2	Nov 4	$0.39	38.2%	47.8%
$45.50	Nov 2	Nov 4	$0.35	38.0%	47.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.35	58.3%	38.9%
$43.50	Nov 4	Nov 6	$0.23	50.1%	53.1%
$44.50	Nov 2	Nov 4	$0.38	38.2%	47.8%
$45.50	Nov 2	Nov 4	$0.35	38.0%	47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 1.41% of stock, avg 8.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 30	$0.16	$0.47	$0.63	$44.37	$45.63	1.41%
$44.00	Oct 30	$0.77	$0.09	$0.86	$43.14	$44.86	1.93%
$44.50	Nov 2	$0.75	$0.57	$1.32	$43.18	$45.82	2.96%
$45.00	Nov 2	$0.51	$0.82	$1.33	$43.67	$46.33	2.98%
$46.00	Oct 30	$0.03	$1.34	$1.37	$44.63	$47.37	3.07%
$44.00	Nov 2	$1.06	$0.39	$1.45	$42.55	$45.45	3.25%
$45.50	Nov 2	$0.32	$1.14	$1.46	$44.04	$46.96	3.27%
$46.00	Nov 2	$0.19	$1.49	$1.68	$44.32	$47.68	3.76%
$43.00	Oct 30	$1.70	$0.03	$1.73	$41.27	$44.73	3.87%
$46.50	Oct 30	$0.02	$1.82	$1.84	$44.66	$48.34	4.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 219 found (cheapest 0.13% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$43.00	Oct 30	$0.03	$0.03	$0.06	$42.94	$46.06
$46.00	$44.00	Oct 30	$0.03	$0.09	$0.12	$43.88	$46.12
$47.00	$42.00	Nov 2	$0.08	$0.09	$0.17	$41.83	$47.17
$46.50	$42.00	Nov 2	$0.12	$0.09	$0.21	$41.79	$46.71
$45.00	$43.00	Oct 30	$0.16	$0.03	$0.19	$42.81	$45.19
$47.00	$43.00	Nov 2	$0.08	$0.19	$0.27	$42.73	$47.27
$45.00	$44.00	Oct 30	$0.16	$0.09	$0.25	$43.75	$45.25
$46.50	$43.00	Nov 2	$0.12	$0.19	$0.31	$42.69	$46.81
$46.00	$42.00	Nov 2	$0.19	$0.09	$0.28	$41.72	$46.28
$46.00	$43.00	Nov 2	$0.19	$0.19	$0.38	$42.62	$46.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	47/48	Nov 13	$0.29	$0.21	36%	1.38	$42.71	$47.29
42/43	48/48	Nov 13	$0.25	$0.25	44%	1.00	$42.75	$48.25
42/43	48/48	Nov 13	$0.26	$0.24	41%	1.08	$42.74	$47.76
42/42	47/48	Nov 13	$0.26	$0.24	40%	1.08	$42.24	$47.26
42/42	48/48	Nov 13	$0.22	$0.28	48%	0.79	$42.28	$48.22
43/44	46/46	Nov 4	$0.27	$0.23	37%	1.17	$43.23	$46.27
42/42	48/48	Nov 13	$0.23	$0.27	45%	0.85	$42.27	$47.73
42/43	46/47	Nov 9	$0.26	$0.24	39%	1.08	$42.74	$46.76
42/43	46/47	Nov 13	$0.29	$0.21	32%	1.38	$42.71	$46.79
42/42	46/47	Nov 6	$0.22	$0.28	46%	0.79	$42.28	$46.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Oct 30	$0.32	$0.68	61%	2.13
$44.00	$45.00	$46.00	Oct 30	$0.48	$0.52	74%	1.08
$42.00	$43.00	$44.00	Nov 2	$0.08	$0.92	25%	11.50
$42.00	$43.00	$44.00	Nov 20	$0.05	$0.95	14%	19.00
$42.00	$43.00	$44.00	Nov 6	$0.08	$0.92	19%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Oct 30	$0.32	$0.68	61%	2.12
$44.00	$45.00	$46.00	Oct 30	$0.49	$0.51	74%	1.04
$42.00	$43.00	$44.00	Nov 2	$0.10	$0.90	25%	9.00
$41.00	$42.00	$43.00	Nov 4	$0.06	$0.94	15%	15.67
$47.00	$48.00	$49.00	Nov 9	$0.05	$0.95	13%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-0.09, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.09	$3.91
$43.00	$44.00	1:2	Nov 2	-$0.24	$0.76
$47.00	$48.00	1:2	Nov 9	-$0.13	$0.87
$45.50	$46.00	1:2	Nov 2	-$0.06	$0.44
$45.00	$45.50	1:2	Nov 2	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$42.00	1:2	Nov 4	-$0.11	$0.89
$42.00	$41.00	1:2	Nov 4	-$0.06	$0.94
$41.00	$40.00	1:2	Nov 6	-$0.11	$0.89
$41.00	$40.00	1:2	Nov 9	-$0.12	$0.88
$42.00	$41.00	1:2	Nov 6	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 5.69%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 11	$2.54	0.51	0.7%	5.69%	6.42%	9	--
$46.00	Dec 4	$1.88	0.44	3.0%	4.21%	7.19%	41	16
$45.00	Dec 4	$2.29	0.51	0.7%	5.13%	5.87%	5	19
$46.50	Dec 4	$1.67	0.41	4.1%	3.74%	7.84%	10	8
$47.00	Dec 4	$1.50	0.38	5.2%	3.36%	8.57%	36	12
$49.00	Dec 11	$1.12	0.29	9.7%	2.51%	12.20%	6	36
$48.00	Dec 4	$1.19	0.33	7.5%	2.66%	10.12%	4	81
$50.00	Dec 11	$0.91	0.25	11.9%	2.04%	13.97%	--	25
$48.50	Dec 4	$1.06	0.30	8.6%	2.37%	10.95%	9	544
$45.00	Nov 27	$2.03	0.50	0.7%	4.54%	5.28%	25	130

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 41,004

Total Puts 26,972

Put/Call Ratio 0.66

Net Difference 14,032

Prior's Put/Call Breakdown

Total Calls 22,893

Total Puts 18,205

Put/Call Ratio 0.80

Net Difference 4,688

Prior 7-Day Put/Call Summary

Total Calls 747,483

Total Puts 527,010

Average Put/Call Ratio 0.68

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card